Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Liberated Syndication Inc (OP: LSYN )

3.750 UNCHANGED
Last Price Updated: 2:16 PM EDT, Apr 14, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 3.050 3.240 3.050 3.220 27,000 +0.02(+0.63%)
Jan 30, 2020 3.220 3.220 3.200 3.200 1,674 -0.05(-1.54%)
Jan 29, 2020 3.250 3.250 3.190 3.250 8,117 -0.00(-0.15%)
Jan 28, 2020 3.210 3.255 3.190 3.255 8,119 +0.04(+1.40%)
Jan 27, 2020 3.227 3.227 3.210 3.210 417 -0.01(-0.31%)
Jan 24, 2020 3.250 3.280 3.090 3.220 89,900 +0.06(+1.90%)
Jan 23, 2020 3.260 3.310 3.160 3.160 18,417 -0.13(-3.98%)
Jan 22, 2020 3.260 3.310 3.250 3.291 24,292 +0.05(+1.57%)
Jan 21, 2020 3.250 3.262 3.150 3.240 68,543 -0.03(-0.92%)
Jan 17, 2020 3.250 3.270 3.210 3.270 14,200 -0.01(-0.30%)
Jan 16, 2020 3.250 3.280 3.151 3.280 45,480 +0.03(+0.92%)
Jan 15, 2020 3.250 3.260 3.240 3.250 6,044 -0.00(-0.12%)
Jan 14, 2020 3.260 3.270 3.250 3.254 15,293 -0.01(-0.18%)
Jan 13, 2020 3.300 3.300 3.260 3.260 13,526 -0.04(-1.21%)
Jan 10, 2020 3.290 3.300 3.172 3.300 31,600 +0.01(+0.30%)
Jan 09, 2020 3.300 3.310 3.280 3.290 25,070 -0.01(-0.30%)
Jan 08, 2020 3.305 3.305 3.280 3.300 14,966 +0.00(+0.00%)
Jan 07, 2020 3.280 3.310 3.260 3.300 54,538 +0.02(+0.61%)
Jan 06, 2020 3.290 3.300 3.200 3.280 29,350 -0.02(-0.61%)
Jan 03, 2020 3.290 3.300 3.290 3.300 11,200 +0.00(+0.00%)
Jan 02, 2020 3.300 3.310 3.280 3.300 18,429 +0.00(+0.00%)
Dec 31, 2019 3.280 3.300 3.140 3.300 19,300 +0.00(+0.00%)
Dec 30, 2019 3.280 3.300 3.280 3.300 4,806 +0.02(+0.58%)
Dec 27, 2019 3.300 3.300 3.250 3.281 7,900 -0.01(-0.27%)
Dec 26, 2019 3.280 3.290 3.280 3.290 17,610 -0.00(-0.15%)
Dec 24, 2019 3.290 3.295 3.250 3.295 1,700 +0.00(+0.15%)
Dec 23, 2019 3.280 3.290 3.280 3.290 8,009 +0.00(+0.00%)
Dec 20, 2019 3.290 3.300 3.280 3.290 22,600 +0.00(+0.00%)
Dec 19, 2019 3.290 3.310 3.250 3.290 9,231 -0.01(-0.30%)
Dec 18, 2019 3.300 3.300 3.298 3.300 3,189 +0.00(+0.00%)
Dec 17, 2019 3.270 3.300 3.270 3.300 13,591 +0.01(+0.30%)
Dec 16, 2019 3.290 3.290 3.270 3.290 6,225 +0.00(+0.00%)
Dec 13, 2019 3.280 3.290 3.280 3.290 3,500 +0.01(+0.30%)
Dec 12, 2019 3.180 3.310 3.080 3.280 19,683 -0.02(-0.61%)
Dec 11, 2019 3.240 3.300 3.180 3.300 22,850 +0.06(+1.85%)
Dec 10, 2019 3.210 3.240 3.210 3.240 12,459 +0.03(+0.93%)
Dec 09, 2019 3.199 3.240 3.180 3.210 21,852 +0.01(+0.31%)
Dec 06, 2019 3.140 3.210 3.140 3.200 104,100 +0.05(+1.59%)
Dec 05, 2019 3.180 3.180 3.150 3.150 89,669 -0.07(-2.17%)
Dec 04, 2019 3.170 3.220 3.150 3.220 9,463 +0.03(+0.94%)
Dec 03, 2019 3.196 3.220 3.185 3.190 5,895 +0.03(+0.95%)
Dec 02, 2019 3.130 3.200 3.130 3.160 18,998 -0.04(-1.25%)
Nov 29, 2019 3.150 3.200 3.110 3.200 17,700 +0.07(+2.24%)
Nov 27, 2019 3.000 3.150 3.000 3.130 37,600 +0.14(+4.68%)
Nov 26, 2019 2.950 2.990 2.930 2.990 4,600 -0.01(-0.33%)
Nov 25, 2019 2.860 3.000 2.860 3.000 19,807 +0.06(+2.04%)
Nov 22, 2019 2.940 2.980 2.940 2.940 20,500 +0.00(+0.17%)
Nov 21, 2019 2.950 2.950 2.890 2.935 22,700 +0.02(+0.51%)
Nov 20, 2019 2.900 2.960 2.900 2.920 22,836 +0.02(+0.69%)
Nov 19, 2019 2.900 2.910 2.830 2.900 15,432 -0.01(-0.34%)
Nov 18, 2019 2.900 2.920 2.860 2.910 27,188 +0.05(+1.75%)
Nov 15, 2019 2.940 2.940 2.780 2.860 56,800 +0.00(+0.00%)
Nov 14, 2019 2.870 2.890 2.820 2.860 22,593 -0.01(-0.35%)
Nov 13, 2019 2.730 2.870 2.730 2.870 21,502 +0.07(+2.50%)
Nov 12, 2019 2.720 2.840 2.720 2.800 36,515 -0.02(-0.71%)
Nov 11, 2019 2.700 2.860 2.670 2.820 32,399 -0.07(-2.42%)
Nov 08, 2019 2.760 2.900 2.760 2.890 30,600 +0.10(+3.58%)
Nov 07, 2019 2.750 2.840 2.740 2.790 29,937 +0.08(+2.95%)
Nov 06, 2019 2.610 2.710 2.550 2.710 38,644 +0.08(+3.04%)
Nov 05, 2019 2.690 2.690 2.610 2.630 589 -0.05(-1.87%)
Nov 04, 2019 2.660 2.790 2.660 2.680 10,077 -0.02(-0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.